29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 185000 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 13871 |
| 3 | 20230727 | 184900 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 4 | 20230727 | 184800 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 5 | 20230727 | 184700 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 6 | 20230727 | 184600 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 7 | 20230727 | 184500 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 8 | 20230727 | 184400 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 9 | 20230727 | 184300 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 10 | 20230727 | 184200 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 11 | 20230727 | 184100 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 12 | 20230727 | 184000 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 13 | 20230727 | 183900 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 14 | 20230727 | 183800 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 15 | 20230727 | 183700 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 16 | 20230727 | 183600 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 17 | 20230727 | 183500 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 18 | 20230727 | 183400 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 19 | 20230727 | 183300 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 20 | 20230727 | 183200 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 21 | 20230727 | 183100 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 22 | 20230727 | 183000 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 23 | 20230727 | 182900 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 24 | 20230727 | 182800 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 25 | 20230727 | 182700 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 26 | 20230727 | 182600 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 27 | 20230727 | 182500 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 28 | 20230727 | 182400 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 29 | 20230727 | 182300 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 30 | 20230727 | 182200 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 31 | 20230727 | 182100 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 32 | 20230727 | 182000 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 13871 |
| 33 | 20230727 | 181900 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 34 | 20230727 | 181800 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 35 | 20230727 | 181700 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 36 | 20230727 | 181600 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 37 | 20230727 | 181500 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 38 | 20230727 | 181400 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 39 | 20230727 | 181300 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 40 | 20230727 | 181200 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 41 | 20230727 | 181100 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 42 | 20230727 | 181000 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 43 | 20230727 | 180900 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 44 | 20230727 | 180800 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 45 | 20230727 | 180700 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 46 | 20230727 | 180600 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 47 | 20230727 | 180500 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 48 | 20230727 | 180400 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 49 | 20230727 | 180300 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 50 | 20230727 | 180200 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 51 | 20230727 | 180100 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 52 | 20230727 | 180000 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 53 | 20230727 | 175900 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 54 | 20230727 | 175800 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 55 | 20230727 | 175700 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 56 | 20230727 | 175600 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 57 | 20230727 | 175500 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 58 | 20230727 | 175400 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 59 | 20230727 | 175300 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 60 | 20230727 | 175200 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 61 | 20230727 | 175100 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 62 | 20230727 | 175000 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 13871 |
| 63 | 20230727 | 174900 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 64 | 20230727 | 174800 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 65 | 20230727 | 174700 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 66 | 20230727 | 174600 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 67 | 20230727 | 174500 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 68 | 20230727 | 174400 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 69 | 20230727 | 174300 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 70 | 20230727 | 174200 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 71 | 20230727 | 174100 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 72 | 20230727 | 174000 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 73 | 20230727 | 173900 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 74 | 20230727 | 173800 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 75 | 20230727 | 173700 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 76 | 20230727 | 173600 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 77 | 20230727 | 173500 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 78 | 20230727 | 173400 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 79 | 20230727 | 173300 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 80 | 20230727 | 173200 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 81 | 20230727 | 173100 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 82 | 20230727 | 173000 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 83 | 20230727 | 172900 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 84 | 20230727 | 172800 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 85 | 20230727 | 172700 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 86 | 20230727 | 172600 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 87 | 20230727 | 172500 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 88 | 20230727 | 172400 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 89 | 20230727 | 172300 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 90 | 20230727 | 172200 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 91 | 20230727 | 172100 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 92 | 20230727 | 172000 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 13871 |
| 93 | 20230727 | 171900 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 94 | 20230727 | 171800 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 95 | 20230727 | 171700 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 96 | 20230727 | 171600 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 97 | 20230727 | 171500 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 98 | 20230727 | 171400 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 99 | 20230727 | 171300 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 100 | 20230727 | 171200 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 101 | 20230727 | 171100 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 102 | 20230727 | 171000 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 103 | 20230727 | 170900 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 104 | 20230727 | 170800 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 105 | 20230727 | 170700 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 106 | 20230727 | 170600 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 107 | 20230727 | 170500 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 108 | 20230727 | 170400 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 109 | 20230727 | 170300 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 110 | 20230727 | 170200 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 111 | 20230727 | 170100 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 112 | 20230727 | 170000 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 113 | 20230727 | 165900 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 114 | 20230727 | 165800 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 115 | 20230727 | 165700 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 116 | 20230727 | 165600 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 117 | 20230727 | 165500 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 118 | 20230727 | 165400 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 119 | 20230727 | 165300 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 120 | 20230727 | 165200 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 121 | 20230727 | 165100 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 122 | 20230727 | 165000 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 13871 |
| 123 | 20230727 | 164900 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 124 | 20230727 | 164800 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 125 | 20230727 | 164700 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 126 | 20230727 | 164600 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 127 | 20230727 | 164500 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 128 | 20230727 | 164400 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 129 | 20230727 | 164300 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 130 | 20230727 | 164200 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 131 | 20230727 | 164100 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 132 | 20230727 | 164000 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 133 | 20230727 | 163900 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 134 | 20230727 | 163800 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 135 | 20230727 | 163700 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 136 | 20230727 | 163600 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 137 | 20230727 | 163500 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 138 | 20230727 | 163400 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 139 | 20230727 | 163300 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 140 | 20230727 | 163200 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 141 | 20230727 | 163100 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 142 | 20230727 | 163000 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 143 | 20230727 | 162900 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 144 | 20230727 | 162800 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 145 | 20230727 | 162700 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 146 | 20230727 | 162600 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 147 | 20230727 | 162500 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 148 | 20230727 | 162400 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 149 | 20230727 | 162300 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 150 | 20230727 | 162200 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 151 | 20230727 | 162100 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 152 | 20230727 | 162000 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 13871 |
| 153 | 20230727 | 161900 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 154 | 20230727 | 161800 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 155 | 20230727 | 161700 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 156 | 20230727 | 161600 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 157 | 20230727 | 161500 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 158 | 20230727 | 161400 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 159 | 20230727 | 161300 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 160 | 20230727 | 161200 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 161 | 20230727 | 161100 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 162 | 20230727 | 161000 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 163 | 20230727 | 160900 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 164 | 20230727 | 160800 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 165 | 20230727 | 160700 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 166 | 20230727 | 160600 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 167 | 20230727 | 160500 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 168 | 20230727 | 160400 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 169 | 20230727 | 160300 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 170 | 20230727 | 160200 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 171 | 20230727 | 160100 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 172 | 20230727 | 160000 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 173 | 20230727 | 155900 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 174 | 20230727 | 155800 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 175 | 20230727 | 155700 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 176 | 20230727 | 155600 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 177 | 20230727 | 155500 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 178 | 20230727 | 155400 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 179 | 20230727 | 155300 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 180 | 20230727 | 155200 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 181 | 20230727 | 155100 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 182 | 20230727 | 155000 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 13871 |
| 183 | 20230727 | 154900 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 184 | 20230727 | 154800 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 185 | 20230727 | 154700 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 186 | 20230727 | 154600 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 187 | 20230727 | 154500 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 188 | 20230727 | 154400 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 189 | 20230727 | 154300 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 190 | 20230727 | 154200 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 191 | 20230727 | 154100 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 192 | 20230727 | 154000 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 193 | 20230727 | 153900 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 194 | 20230727 | 153800 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 195 | 20230727 | 153700 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 196 | 20230727 | 153600 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 197 | 20230727 | 153500 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 198 | 20230727 | 153400 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 199 | 20230727 | 153300 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 200 | 20230727 | 153200 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 201 | 20230727 | 153100 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 202 | 20230727 | 153000 | 2967268500 | 3650 | 3650 | 3650 | 3650 | 13871 |
| 203 | 20230727 | 152900 | 2916639350 | 3625 | 3625 | 3625 | 3625 | 0 |
| 204 | 20230727 | 152800 | 2916639350 | 3625 | 3625 | 3625 | 3625 | 0 |
| 205 | 20230727 | 152700 | 2916639350 | 3625 | 3625 | 3625 | 3625 | 0 |
| 206 | 20230727 | 152600 | 2916639350 | 3625 | 3625 | 3625 | 3625 | 0 |
| 207 | 20230727 | 152500 | 2916639350 | 3625 | 3625 | 3625 | 3625 | 0 |
| 208 | 20230727 | 152400 | 2916639350 | 3625 | 3625 | 3625 | 3625 | 0 |
| 209 | 20230727 | 152300 | 2916639350 | 3625 | 3625 | 3625 | 3625 | 0 |
| 210 | 20230727 | 152200 | 2916639350 | 3625 | 3625 | 3625 | 3625 | 0 |
| 211 | 20230727 | 152100 | 2916639350 | 3625 | 3625 | 3625 | 3625 | 0 |
| 212 | 20230727 | 152000 | 2916639350 | 3625 | 3625 | 3625 | 3625 | 0 |
| 213 | 20230727 | 151900 | 2916639350 | 3625 | 3625 | 3630 | 3620 | 2013 |
| 214 | 20230727 | 151800 | 2909341700 | 3630 | 3615 | 3630 | 3615 | 2977 |
| 215 | 20230727 | 151700 | 2898553535 | 3615 | 3630 | 3630 | 3615 | 6443 |
| 216 | 20230727 | 151600 | 2875205330 | 3630 | 3620 | 3630 | 3620 | 266 |
| 217 | 20230727 | 151500 | 2874242400 | 3620 | 3630 | 3630 | 3620 | 1920 |
| 218 | 20230727 | 151400 | 2867282490 | 3630 | 3605 | 3630 | 3600 | 11609 |
| 219 | 20230727 | 151300 | 2825345720 | 3610 | 3610 | 3615 | 3605 | 1998 |
| 220 | 20230727 | 151200 | 2818133230 | 3615 | 3610 | 3615 | 3610 | 491 |
| 221 | 20230727 | 151100 | 2816360715 | 3615 | 3610 | 3615 | 3605 | 5022 |
| 222 | 20230727 | 151000 | 2798252240 | 3610 | 3600 | 3610 | 3600 | 2063 |
| 223 | 20230727 | 150900 | 2790810295 | 3610 | 3600 | 3615 | 3600 | 2676 |
| 224 | 20230727 | 150800 | 2781170800 | 3615 | 3615 | 3615 | 3600 | 3402 |
| 225 | 20230727 | 150700 | 2768898060 | 3615 | 3610 | 3615 | 3610 | 5240 |
| 226 | 20230727 | 150600 | 2749981150 | 3615 | 3620 | 3620 | 3610 | 317 |
| 227 | 20230727 | 150500 | 2748836190 | 3620 | 3605 | 3620 | 3605 | 1556 |
| 228 | 20230727 | 150400 | 2743206330 | 3620 | 3615 | 3620 | 3605 | 4587 |
| 229 | 20230727 | 150300 | 2726645590 | 3620 | 3610 | 3620 | 3610 | 1410 |
| 230 | 20230727 | 150200 | 2721555390 | 3610 | 3615 | 3630 | 3610 | 4839 |
| 231 | 20230727 | 150100 | 2704070105 | 3615 | 3615 | 3625 | 3590 | 10091 |
| 232 | 20230727 | 150000 | 2667722055 | 3640 | 3640 | 3640 | 3590 | 36756 |
| 233 | 20230727 | 145900 | 2535062975 | 3635 | 3650 | 3650 | 3635 | 6140 |
| 234 | 20230727 | 145800 | 2512719095 | 3645 | 3650 | 3650 | 3645 | 425 |
| 235 | 20230727 | 145700 | 2511169950 | 3650 | 3650 | 3650 | 3650 | 13 |
| 236 | 20230727 | 145600 | 2511122500 | 3640 | 3650 | 3650 | 3640 | 989 |
| 237 | 20230727 | 145500 | 2507519650 | 3650 | 3645 | 3650 | 3640 | 1188 |
| 238 | 20230727 | 145400 | 2503189570 | 3645 | 3645 | 3645 | 3635 | 368 |
| 239 | 20230727 | 145300 | 2501849070 | 3635 | 3645 | 3650 | 3635 | 4324 |
| 240 | 20230727 | 145200 | 2486113565 | 3645 | 3640 | 3645 | 3635 | 5056 |
| 241 | 20230727 | 145100 | 2467725680 | 3640 | 3650 | 3650 | 3640 | 4715 |
| 242 | 20230727 | 145000 | 2450558045 | 3650 | 3645 | 3650 | 3645 | 2202 |
| 243 | 20230727 | 144900 | 2442531750 | 3640 | 3640 | 3645 | 3640 | 495 |
| 244 | 20230727 | 144800 | 2440729875 | 3645 | 3640 | 3645 | 3640 | 3253 |
| 245 | 20230727 | 144700 | 2428878245 | 3645 | 3645 | 3645 | 3635 | 328 |
| 246 | 20230727 | 144600 | 2427685935 | 3635 | 3645 | 3645 | 3635 | 1090 |
| 247 | 20230727 | 144500 | 2423723705 | 3640 | 3640 | 3645 | 3640 | 1576 |
| 248 | 20230727 | 144400 | 2417986710 | 3640 | 3645 | 3645 | 3640 | 3054 |
| 249 | 20230727 | 144300 | 2406865695 | 3645 | 3650 | 3650 | 3645 | 178 |
| 250 | 20230727 | 144200 | 2406216880 | 3645 | 3650 | 3650 | 3645 | 593 |
| 251 | 20230727 | 144100 | 2404055330 | 3650 | 3650 | 3650 | 3650 | 12 |
| 252 | 20230727 | 144000 | 2404011530 | 3645 | 3645 | 3650 | 3645 | 665 |
| 253 | 20230727 | 143900 | 2401587500 | 3645 | 3645 | 3645 | 3645 | 2 |
| 254 | 20230727 | 143800 | 2401580210 | 3640 | 3645 | 3645 | 3640 | 2139 |
| 255 | 20230727 | 143700 | 2393793555 | 3645 | 3645 | 3650 | 3645 | 2050 |
| 256 | 20230727 | 143600 | 2386321060 | 3645 | 3645 | 3645 | 3645 | 4 |
| 257 | 20230727 | 143500 | 2386306480 | 3645 | 3645 | 3645 | 3645 | 11 |
| 258 | 20230727 | 143400 | 2386266385 | 3645 | 3650 | 3650 | 3645 | 1376 |
| 259 | 20230727 | 143300 | 2381250850 | 3650 | 3645 | 3650 | 3645 | 697 |
| 260 | 20230727 | 143200 | 2378710170 | 3650 | 3645 | 3650 | 3645 | 62 |
| 261 | 20230727 | 143100 | 2378483920 | 3650 | 3645 | 3650 | 3645 | 1230 |
| 262 | 20230727 | 143000 | 2374000565 | 3650 | 3650 | 3650 | 3645 | 697 |
| 263 | 20230727 | 142900 | 2371459935 | 3645 | 3650 | 3650 | 3645 | 703 |
| 264 | 20230727 | 142800 | 2368896985 | 3640 | 3635 | 3650 | 3635 | 2630 |
| 265 | 20230727 | 142700 | 2359313785 | 3640 | 3635 | 3640 | 3635 | 272 |
| 266 | 20230727 | 142600 | 2358323710 | 3640 | 3640 | 3645 | 3640 | 1023 |
| 267 | 20230727 | 142500 | 2354599820 | 3645 | 3645 | 3645 | 3640 | 64 |
| 268 | 20230727 | 142400 | 2354366840 | 3640 | 3640 | 3640 | 3640 | 1145 |
| 269 | 20230727 | 142300 | 2350199040 | 3640 | 3640 | 3645 | 3635 | 1145 |
| 270 | 20230727 | 142200 | 2346030835 | 3640 | 3635 | 3640 | 3635 | 252 |
| 271 | 20230727 | 142100 | 2345113655 | 3640 | 3635 | 3640 | 3635 | 311 |
| 272 | 20230727 | 142000 | 2343983165 | 3645 | 3645 | 3645 | 3635 | 1062 |
| 273 | 20230727 | 141900 | 2340120475 | 3635 | 3640 | 3645 | 3635 | 2779 |
| 274 | 20230727 | 141800 | 2330011340 | 3645 | 3640 | 3645 | 3640 | 376 |
| 275 | 20230727 | 141700 | 2328642695 | 3640 | 3645 | 3645 | 3640 | 452 |
| 276 | 20230727 | 141600 | 2326995205 | 3645 | 3645 | 3645 | 3640 | 189 |
| 277 | 20230727 | 141500 | 2326306350 | 3640 | 3645 | 3645 | 3640 | 213 |
| 278 | 20230727 | 141400 | 2325530395 | 3645 | 3645 | 3645 | 3640 | 106 |
| 279 | 20230727 | 141300 | 2325144075 | 3640 | 3645 | 3645 | 3635 | 2052 |
| 280 | 20230727 | 141200 | 2317673465 | 3645 | 3650 | 3650 | 3635 | 176 |
| 281 | 20230727 | 141100 | 2317032220 | 3645 | 3645 | 3650 | 3640 | 1421 |
| 282 | 20230727 | 141000 | 2311858535 | 3645 | 3650 | 3650 | 3640 | 293 |
| 283 | 20230727 | 140900 | 2310789225 | 3645 | 3645 | 3650 | 3645 | 1904 |
| 284 | 20230727 | 140800 | 2303849140 | 3645 | 3645 | 3645 | 3645 | 2999 |
| 285 | 20230727 | 140700 | 2292917785 | 3645 | 3640 | 3645 | 3640 | 1210 |
| 286 | 20230727 | 140600 | 2288507390 | 3645 | 3645 | 3645 | 3645 | 2 |
| 287 | 20230727 | 140500 | 2288500100 | 3645 | 3645 | 3645 | 3645 | 1 |
| 288 | 20230727 | 140400 | 2288496455 | 3640 | 3645 | 3645 | 3640 | 53 |
| 289 | 20230727 | 140300 | 2288303530 | 3640 | 3645 | 3650 | 3640 | 512 |
| 290 | 20230727 | 140200 | 2286437335 | 3645 | 3640 | 3645 | 3640 | 11 |
| 291 | 20230727 | 140100 | 2286397290 | 3645 | 3635 | 3645 | 3635 | 492 |
| 292 | 20230727 | 140000 | 2284604250 | 3645 | 3645 | 3645 | 3645 | 19 |
| 293 | 20230727 | 135900 | 2284534995 | 3645 | 3645 | 3645 | 3645 | 1 |
| 294 | 20230727 | 135800 | 2284531350 | 3650 | 3645 | 3650 | 3640 | 4667 |
| 295 | 20230727 | 135700 | 2267516155 | 3645 | 3645 | 3645 | 3645 | 1 |
| 296 | 20230727 | 135600 | 2267512510 | 3645 | 3640 | 3645 | 3640 | 180 |
| 297 | 20230727 | 135500 | 2266857305 | 3640 | 3640 | 3640 | 3640 | 1 |
| 298 | 20230727 | 135400 | 2266853665 | 3645 | 3645 | 3645 | 3645 | 2 |
| 299 | 20230727 | 135300 | 2266846375 | 3645 | 3645 | 3645 | 3645 | 2 |
| 300 | 20230727 | 135200 | 2266839085 | 3640 | 3635 | 3640 | 3635 | 1642 |
| 301 | 20230727 | 135100 | 2260863775 | 3630 | 3635 | 3635 | 3630 | 2801 |
| 302 | 20230727 | 135000 | 2250696140 | 3635 | 3635 | 3635 | 3635 | 2 |
| 303 | 20230727 | 134900 | 2250688870 | 3630 | 3630 | 3635 | 3630 | 1508 |
| 304 | 20230727 | 134800 | 2245214825 | 3640 | 3640 | 3640 | 3640 | 2 |
| 305 | 20230727 | 134700 | 2245207545 | 3640 | 3640 | 3640 | 3640 | 1 |
| 306 | 20230727 | 134600 | 2245203905 | 3640 | 3640 | 3640 | 3640 | 1 |
| 307 | 20230727 | 134500 | 2245200265 | 3640 | 3640 | 3640 | 3635 | 88 |
| 308 | 20230727 | 134400 | 2244880345 | 3635 | 3640 | 3640 | 3630 | 1004 |
| 309 | 20230727 | 134300 | 2241232635 | 3640 | 3635 | 3640 | 3630 | 2018 |
| 310 | 20230727 | 134200 | 2233906565 | 3635 | 3640 | 3640 | 3635 | 322 |
| 311 | 20230727 | 134100 | 2232735570 | 3640 | 3640 | 3640 | 3640 | 2 |
| 312 | 20230727 | 134000 | 2232728290 | 3635 | 3645 | 3645 | 3635 | 1954 |
| 313 | 20230727 | 133900 | 2225615490 | 3645 | 3645 | 3645 | 3645 | 1 |
| 314 | 20230727 | 133800 | 2225611845 | 3645 | 3640 | 3645 | 3630 | 501 |
| 315 | 20230727 | 133700 | 2223791105 | 3645 | 3640 | 3645 | 3640 | 344 |
| 316 | 20230727 | 133600 | 2222537440 | 3640 | 3635 | 3640 | 3630 | 744 |
| 317 | 20230727 | 133500 | 2219831845 | 3640 | 3640 | 3645 | 3640 | 1037 |
| 318 | 20230727 | 133400 | 2216057160 | 3645 | 3645 | 3645 | 3645 | 21 |
| 319 | 20230727 | 133300 | 2215980615 | 3645 | 3645 | 3645 | 3645 | 1 |
| 320 | 20230727 | 133200 | 2215976970 | 3645 | 3645 | 3645 | 3640 | 149 |
| 321 | 20230727 | 133100 | 2215434590 | 3645 | 3640 | 3645 | 3635 | 215 |
| 322 | 20230727 | 133000 | 2214652555 | 3640 | 3640 | 3640 | 3640 | 145 |
| 323 | 20230727 | 132900 | 2214124755 | 3645 | 3640 | 3645 | 3640 | 74 |
| 324 | 20230727 | 132800 | 2213855380 | 3645 | 3645 | 3650 | 3645 | 9 |
| 325 | 20230727 | 132700 | 2213822570 | 3650 | 3645 | 3650 | 3645 | 814 |
| 326 | 20230727 | 132600 | 2210855535 | 3640 | 3640 | 3640 | 3635 | 787 |
| 327 | 20230727 | 132500 | 2207990870 | 3640 | 3635 | 3640 | 3635 | 98 |
| 328 | 20230727 | 132400 | 2207634635 | 3635 | 3635 | 3640 | 3635 | 53 |
| 329 | 20230727 | 132300 | 2207441975 | 3640 | 3640 | 3640 | 3640 | 12 |
| 330 | 20230727 | 132200 | 2207398295 | 3640 | 3635 | 3640 | 3635 | 56 |
| 331 | 20230727 | 132100 | 2207194480 | 3640 | 3635 | 3640 | 3635 | 276 |
| 332 | 20230727 | 132000 | 2206191215 | 3640 | 3640 | 3640 | 3640 | 1 |
| 333 | 20230727 | 131900 | 2206187575 | 3640 | 3640 | 3640 | 3635 | 190 |
| 334 | 20230727 | 131800 | 2205496410 | 3640 | 3640 | 3640 | 3640 | 9 |
| 335 | 20230727 | 131700 | 2205463650 | 3640 | 3630 | 3640 | 3630 | 486 |
| 336 | 20230727 | 131600 | 2203697270 | 3630 | 3635 | 3635 | 3630 | 424 |
| 337 | 20230727 | 131500 | 2202158085 | 3640 | 3640 | 3640 | 3640 | 0 |
| 338 | 20230727 | 131400 | 2202158085 | 3640 | 3635 | 3640 | 3635 | 150 |
| 339 | 20230727 | 131300 | 2201612310 | 3630 | 3630 | 3630 | 3630 | 4 |
| 340 | 20230727 | 131200 | 2201597790 | 3635 | 3635 | 3635 | 3635 | 291 |
| 341 | 20230727 | 131100 | 2200540005 | 3635 | 3630 | 3635 | 3630 | 1174 |
| 342 | 20230727 | 131000 | 2196278365 | 3630 | 3630 | 3630 | 3630 | 101 |
| 343 | 20230727 | 130900 | 2195911735 | 3630 | 3630 | 3630 | 3630 | 2 |
| 344 | 20230727 | 130800 | 2195904475 | 3630 | 3630 | 3630 | 3630 | 48 |
| 345 | 20230727 | 130700 | 2195730235 | 3630 | 3640 | 3640 | 3630 | 204 |
| 346 | 20230727 | 130600 | 2194988695 | 3635 | 3645 | 3645 | 3630 | 2114 |
| 347 | 20230727 | 130500 | 2187304525 | 3640 | 3645 | 3650 | 3640 | 3545 |
| 348 | 20230727 | 130400 | 2174395710 | 3640 | 3640 | 3640 | 3640 | 1493 |
| 349 | 20230727 | 130300 | 2168961190 | 3640 | 3645 | 3645 | 3640 | 501 |
| 350 | 20230727 | 130200 | 2167137545 | 3645 | 3640 | 3645 | 3640 | 503 |
| 351 | 20230727 | 130100 | 2165306610 | 3645 | 3640 | 3645 | 3640 | 1001 |
| 352 | 20230727 | 130000 | 2161662965 | 3645 | 3640 | 3645 | 3635 | 71 |
| 353 | 20230727 | 125900 | 2161404810 | 3650 | 3650 | 3650 | 3650 | 0 |
| 354 | 20230727 | 125800 | 2161404810 | 3650 | 3650 | 3650 | 3650 | 13 |
| 355 | 20230727 | 125700 | 2161357360 | 3650 | 3650 | 3650 | 3650 | 10 |
| 356 | 20230727 | 125600 | 2161320860 | 3650 | 3640 | 3650 | 3640 | 671 |
| 357 | 20230727 | 125500 | 2158873425 | 3635 | 3635 | 3635 | 3635 | 6 |
| 358 | 20230727 | 125400 | 2158851615 | 3640 | 3640 | 3640 | 3640 | 29 |
| 359 | 20230727 | 125300 | 2158746055 | 3645 | 3640 | 3645 | 3640 | 1334 |
| 360 | 20230727 | 125200 | 2153890290 | 3640 | 3640 | 3640 | 3640 | 182 |
| 361 | 20230727 | 125100 | 2153227810 | 3640 | 3640 | 3640 | 3640 | 338 |
| 362 | 20230727 | 125000 | 2151997490 | 3640 | 3640 | 3640 | 3640 | 1732 |
| 363 | 20230727 | 124900 | 2145693010 | 3640 | 3640 | 3640 | 3640 | 0 |
| 364 | 20230727 | 124800 | 2145693010 | 3640 | 3640 | 3640 | 3640 | 308 |
| 365 | 20230727 | 124700 | 2144571890 | 3630 | 3640 | 3640 | 3630 | 104 |
| 366 | 20230727 | 124600 | 2144194090 | 3630 | 3630 | 3630 | 3630 | 15 |
| 367 | 20230727 | 124500 | 2144139640 | 3640 | 3620 | 3640 | 3620 | 2051 |
| 368 | 20230727 | 124400 | 2136694490 | 3620 | 3620 | 3620 | 3620 | 258 |
| 369 | 20230727 | 124300 | 2135760530 | 3630 | 3630 | 3630 | 3620 | 1023 |
| 370 | 20230727 | 124200 | 2132051170 | 3630 | 3630 | 3630 | 3630 | 11 |
| 371 | 20230727 | 124100 | 2132011240 | 3630 | 3625 | 3630 | 3625 | 44 |
| 372 | 20230727 | 124000 | 2131851720 | 3630 | 3630 | 3630 | 3630 | 1091 |
| 373 | 20230727 | 123900 | 2127891390 | 3625 | 3625 | 3625 | 3625 | 299 |
| 374 | 20230727 | 123800 | 2126807515 | 3625 | 3620 | 3625 | 3620 | 2022 |
| 375 | 20230727 | 123700 | 2119487870 | 3625 | 3625 | 3630 | 3625 | 494 |
| 376 | 20230727 | 123600 | 2117697110 | 3625 | 3620 | 3625 | 3620 | 51 |
| 377 | 20230727 | 123500 | 2117512485 | 3620 | 3620 | 3620 | 3620 | 11 |
| 378 | 20230727 | 123400 | 2117472665 | 3620 | 3625 | 3625 | 3620 | 308 |
| 379 | 20230727 | 123300 | 2116357665 | 3625 | 3625 | 3625 | 3625 | 76 |
| 380 | 20230727 | 123200 | 2116082165 | 3625 | 3645 | 3645 | 3620 | 408 |
| 381 | 20230727 | 123100 | 2114603460 | 3630 | 3620 | 3645 | 3620 | 2412 |
| 382 | 20230727 | 123000 | 2105861320 | 3620 | 3625 | 3625 | 3620 | 486 |
| 383 | 20230727 | 122900 | 2104101915 | 3625 | 3625 | 3625 | 3620 | 1359 |
| 384 | 20230727 | 122800 | 2099176445 | 3620 | 3620 | 3620 | 3620 | 182 |
| 385 | 20230727 | 122700 | 2098517605 | 3620 | 3620 | 3620 | 3615 | 134 |
| 386 | 20230727 | 122600 | 2098033175 | 3620 | 3615 | 3620 | 3615 | 225 |
| 387 | 20230727 | 122500 | 2097219580 | 3615 | 3600 | 3615 | 3600 | 1861 |
| 388 | 20230727 | 122400 | 2090519955 | 3605 | 3600 | 3615 | 3600 | 702 |
| 389 | 20230727 | 122300 | 2087991210 | 3600 | 3615 | 3615 | 3600 | 568 |
| 390 | 20230727 | 122200 | 2085943490 | 3600 | 3600 | 3600 | 3600 | 0 |
| 391 | 20230727 | 122100 | 2085943490 | 3600 | 3600 | 3600 | 3600 | 302 |
| 392 | 20230727 | 122000 | 2084856290 | 3595 | 3600 | 3600 | 3595 | 16392 |
| 393 | 20230727 | 121900 | 2025858010 | 3610 | 3615 | 3615 | 3600 | 18094 |
| 394 | 20230727 | 121800 | 1960664955 | 3615 | 3610 | 3615 | 3610 | 400 |
| 395 | 20230727 | 121700 | 1959219955 | 3610 | 3620 | 3620 | 3610 | 2744 |
| 396 | 20230727 | 121600 | 1949307250 | 3620 | 3620 | 3620 | 3615 | 1033 |
| 397 | 20230727 | 121500 | 1945570290 | 3620 | 3620 | 3620 | 3615 | 1269 |
| 398 | 20230727 | 121400 | 1940978120 | 3620 | 3620 | 3620 | 3620 | 1817 |
| 399 | 20230727 | 121300 | 1934400580 | 3625 | 3625 | 3630 | 3625 | 890 |
| 400 | 20230727 | 121200 | 1931173280 | 3630 | 3625 | 3630 | 3625 | 690 |
| 401 | 20230727 | 121100 | 1928668630 | 3625 | 3625 | 3625 | 3625 | 900 |
| 402 | 20230727 | 121000 | 1925406130 | 3625 | 3645 | 3645 | 3625 | 953 |
| 403 | 20230727 | 120900 | 1921945365 | 3645 | 3645 | 3645 | 3645 | 1460 |
| 404 | 20230727 | 120800 | 1916623665 | 3650 | 3630 | 3650 | 3630 | 52 |
| 405 | 20230727 | 120700 | 1916434865 | 3645 | 3660 | 3660 | 3630 | 726 |
| 406 | 20230727 | 120600 | 1913790435 | 3640 | 3645 | 3665 | 3640 | 2966 |
| 407 | 20230727 | 120500 | 1902987720 | 3645 | 3645 | 3645 | 3645 | 1015 |
| 408 | 20230727 | 120400 | 1899288045 | 3645 | 3645 | 3645 | 3645 | 109 |
| 409 | 20230727 | 120300 | 1898890740 | 3645 | 3645 | 3645 | 3645 | 587 |
| 410 | 20230727 | 120200 | 1896751125 | 3675 | 3675 | 3675 | 3675 | 0 |
| 411 | 20230727 | 120100 | 1896751125 | 3675 | 3650 | 3675 | 3645 | 2360 |
| 412 | 20230727 | 120000 | 1888105740 | 3650 | 3650 | 3650 | 3650 | 10 |
| 413 | 20230727 | 115900 | 1888069240 | 3650 | 3650 | 3650 | 3650 | 987 |
| 414 | 20230727 | 115800 | 1884466690 | 3650 | 3660 | 3665 | 3650 | 10363 |
| 415 | 20230727 | 115700 | 1846641715 | 3650 | 3655 | 3655 | 3650 | 666 |
| 416 | 20230727 | 115600 | 1844209995 | 3655 | 3660 | 3660 | 3655 | 1503 |
| 417 | 20230727 | 115500 | 1838715725 | 3660 | 3670 | 3670 | 3660 | 232 |
| 418 | 20230727 | 115400 | 1837865565 | 3665 | 3660 | 3670 | 3660 | 2042 |
| 419 | 20230727 | 115300 | 1830391725 | 3660 | 3665 | 3665 | 3660 | 3000 |
| 420 | 20230727 | 115200 | 1819408055 | 3670 | 3675 | 3675 | 3670 | 3 |
| 421 | 20230727 | 115100 | 1819397040 | 3670 | 3670 | 3670 | 3670 | 280 |
| 422 | 20230727 | 115000 | 1818369440 | 3670 | 3670 | 3670 | 3670 | 0 |
| 423 | 20230727 | 114900 | 1818369440 | 3670 | 3670 | 3670 | 3670 | 4 |
| 424 | 20230727 | 114800 | 1818354760 | 3660 | 3670 | 3670 | 3660 | 51 |
| 425 | 20230727 | 114700 | 1818168085 | 3660 | 3665 | 3665 | 3655 | 351 |
| 426 | 20230727 | 114600 | 1816882625 | 3665 | 3665 | 3665 | 3660 | 4276 |
| 427 | 20230727 | 114500 | 1801219525 | 3665 | 3670 | 3670 | 3665 | 11 |
| 428 | 20230727 | 114400 | 1801179205 | 3670 | 3670 | 3670 | 3670 | 337 |
| 429 | 20230727 | 114300 | 1799942415 | 3670 | 3670 | 3670 | 3670 | 378 |
| 430 | 20230727 | 114200 | 1798555155 | 3675 | 3675 | 3675 | 3675 | 45 |
| 431 | 20230727 | 114100 | 1798389780 | 3670 | 3675 | 3675 | 3670 | 653 |
| 432 | 20230727 | 114000 | 1795993020 | 3675 | 3675 | 3675 | 3670 | 727 |
| 433 | 20230727 | 113900 | 1793324850 | 3670 | 3675 | 3675 | 3670 | 51 |
| 434 | 20230727 | 113800 | 1793137675 | 3675 | 3675 | 3675 | 3675 | 0 |
| 435 | 20230727 | 113700 | 1793137675 | 3675 | 3670 | 3675 | 3670 | 875 |
| 436 | 20230727 | 113600 | 1789926420 | 3665 | 3665 | 3665 | 3665 | 510 |
| 437 | 20230727 | 113500 | 1788057270 | 3670 | 3670 | 3670 | 3670 | 30 |
| 438 | 20230727 | 113400 | 1787947170 | 3660 | 3665 | 3665 | 3660 | 2584 |
| 439 | 20230727 | 113300 | 1778481810 | 3665 | 3670 | 3670 | 3665 | 459 |
| 440 | 20230727 | 113200 | 1776799495 | 3665 | 3665 | 3670 | 3665 | 137 |
| 441 | 20230727 | 113100 | 1776297385 | 3665 | 3670 | 3670 | 3665 | 16 |
| 442 | 20230727 | 113000 | 1776238715 | 3665 | 3670 | 3670 | 3665 | 243 |
| 443 | 20230727 | 112900 | 1775347400 | 3670 | 3670 | 3670 | 3670 | 3603 |
| 444 | 20230727 | 112800 | 1762124390 | 3675 | 3675 | 3675 | 3675 | 0 |
| 445 | 20230727 | 112700 | 1762124390 | 3675 | 3680 | 3680 | 3675 | 1316 |
| 446 | 20230727 | 112600 | 1757287385 | 3680 | 3680 | 3680 | 3680 | 755 |
| 447 | 20230727 | 112500 | 1754508985 | 3680 | 3675 | 3680 | 3675 | 44 |
| 448 | 20230727 | 112400 | 1754347230 | 3675 | 3680 | 3680 | 3675 | 141 |
| 449 | 20230727 | 112300 | 1753829050 | 3680 | 3680 | 3680 | 3680 | 361 |
| 450 | 20230727 | 112200 | 1752500570 | 3680 | 3680 | 3680 | 3680 | 280 |
| 451 | 20230727 | 112100 | 1751470170 | 3680 | 3680 | 3680 | 3675 | 62 |
| 452 | 20230727 | 112000 | 1751242145 | 3680 | 3675 | 3680 | 3675 | 41 |
| 453 | 20230727 | 111900 | 1751091435 | 3680 | 3680 | 3680 | 3680 | 41 |
| 454 | 20230727 | 111800 | 1750940555 | 3680 | 3680 | 3680 | 3680 | 2 |
| 455 | 20230727 | 111700 | 1750933195 | 3675 | 3685 | 3685 | 3675 | 27 |
| 456 | 20230727 | 111600 | 1750833810 | 3680 | 3675 | 3680 | 3675 | 255 |
| 457 | 20230727 | 111500 | 1749896680 | 3675 | 3675 | 3675 | 3675 | 300 |
| 458 | 20230727 | 111400 | 1748794180 | 3675 | 3680 | 3680 | 3675 | 4979 |
| 459 | 20230727 | 111300 | 1730496350 | 3675 | 3680 | 3685 | 3675 | 139 |
| 460 | 20230727 | 111200 | 1729985260 | 3680 | 3680 | 3680 | 3680 | 272 |
| 461 | 20230727 | 111100 | 1728984300 | 3680 | 3685 | 3685 | 3680 | 1932 |
| 462 | 20230727 | 111000 | 1721874400 | 3685 | 3690 | 3690 | 3685 | 1050 |
| 463 | 20230727 | 110900 | 1718000150 | 3685 | 3685 | 3690 | 3685 | 900 |
| 464 | 20230727 | 110800 | 1714682295 | 3685 | 3685 | 3685 | 3685 | 24 |
| 465 | 20230727 | 110700 | 1714593855 | 3685 | 3685 | 3685 | 3685 | 2236 |
| 466 | 20230727 | 110600 | 1706354195 | 3690 | 3690 | 3695 | 3690 | 1028 |
| 467 | 20230727 | 110500 | 1702560870 | 3690 | 3690 | 3690 | 3690 | 169 |
| 468 | 20230727 | 110400 | 1701937260 | 3690 | 3705 | 3705 | 3690 | 2396 |
| 469 | 20230727 | 110300 | 1693089870 | 3705 | 3690 | 3705 | 3690 | 22192 |
| 470 | 20230727 | 110200 | 1611063245 | 3685 | 3690 | 3690 | 3685 | 89 |
| 471 | 20230727 | 110100 | 1610734885 | 3680 | 3680 | 3680 | 3680 | 2 |
| 472 | 20230727 | 110000 | 1610727525 | 3680 | 3680 | 3690 | 3680 | 1494 |
| 473 | 20230727 | 105900 | 1605228605 | 3690 | 3685 | 3690 | 3680 | 2008 |
| 474 | 20230727 | 105800 | 1597829355 | 3690 | 3685 | 3690 | 3685 | 1003 |
| 475 | 20230727 | 105700 | 1594132295 | 3685 | 3685 | 3690 | 3685 | 2358 |
| 476 | 20230727 | 105600 | 1585441565 | 3690 | 3690 | 3695 | 3685 | 639 |
| 477 | 20230727 | 105500 | 1583084650 | 3695 | 3690 | 3695 | 3690 | 3620 |
| 478 | 20230727 | 105400 | 1569709680 | 3690 | 3695 | 3695 | 3690 | 3661 |
| 479 | 20230727 | 105300 | 1556194240 | 3700 | 3695 | 3700 | 3695 | 511 |
| 480 | 20230727 | 105200 | 1554306090 | 3695 | 3695 | 3695 | 3695 | 721 |
| 481 | 20230727 | 105100 | 1551641995 | 3695 | 3695 | 3695 | 3695 | 31 |
| 482 | 20230727 | 105000 | 1551527450 | 3690 | 3695 | 3695 | 3690 | 1120 |
| 483 | 20230727 | 104900 | 1547389550 | 3695 | 3700 | 3700 | 3695 | 77 |
| 484 | 20230727 | 104800 | 1547104950 | 3700 | 3700 | 3700 | 3700 | 13901 |
| 485 | 20230727 | 104700 | 1495671250 | 3700 | 3695 | 3700 | 3695 | 6552 |
| 486 | 20230727 | 104600 | 1471460680 | 3700 | 3695 | 3700 | 3695 | 6030 |
| 487 | 20230727 | 104500 | 1449179825 | 3690 | 3690 | 3690 | 3690 | 2192 |
| 488 | 20230727 | 104400 | 1441091345 | 3690 | 3685 | 3690 | 3675 | 2114 |
| 489 | 20230727 | 104300 | 1433313925 | 3685 | 3690 | 3690 | 3680 | 3652 |
| 490 | 20230727 | 104200 | 1419839240 | 3685 | 3685 | 3685 | 3685 | 2999 |
| 491 | 20230727 | 104100 | 1408787925 | 3685 | 3675 | 3685 | 3675 | 79 |
| 492 | 20230727 | 104000 | 1408497205 | 3680 | 3675 | 3680 | 3675 | 1261 |
| 493 | 20230727 | 103900 | 1403862910 | 3675 | 3680 | 3685 | 3675 | 1208 |
| 494 | 20230727 | 103800 | 1399412575 | 3680 | 3685 | 3685 | 3680 | 603 |
| 495 | 20230727 | 103700 | 1397192975 | 3680 | 3680 | 3680 | 3680 | 627 |
| 496 | 20230727 | 103600 | 1394885615 | 3680 | 3680 | 3680 | 3680 | 64 |
| 497 | 20230727 | 103500 | 1394650095 | 3680 | 3680 | 3685 | 3680 | 1948 |
| 498 | 20230727 | 103400 | 1387481260 | 3680 | 3680 | 3680 | 3680 | 331 |
| 499 | 20230727 | 103300 | 1386263180 | 3680 | 3685 | 3685 | 3680 | 502 |
| 500 | 20230727 | 103200 | 1384415810 | 3680 | 3680 | 3685 | 3675 | 2611 |
| 501 | 20230727 | 103100 | 1374806865 | 3680 | 3680 | 3680 | 3680 | 759 |
| 502 | 20230727 | 103000 | 1372013745 | 3680 | 3675 | 3680 | 3675 | 8788 |
| 503 | 20230727 | 102900 | 1339685535 | 3675 | 3675 | 3680 | 3675 | 50 |
| 504 | 20230727 | 102800 | 1339501760 | 3675 | 3680 | 3680 | 3675 | 7 |
| 505 | 20230727 | 102700 | 1339476030 | 3680 | 3675 | 3680 | 3675 | 4013 |
| 506 | 20230727 | 102600 | 1324713165 | 3675 | 3680 | 3680 | 3675 | 2765 |
| 507 | 20230727 | 102500 | 1314544310 | 3675 | 3675 | 3680 | 3675 | 1501 |
| 508 | 20230727 | 102400 | 1309028130 | 3675 | 3675 | 3680 | 3675 | 2342 |
| 509 | 20230727 | 102300 | 1300416280 | 3680 | 3675 | 3680 | 3670 | 343 |
| 510 | 20230727 | 102200 | 1299155680 | 3680 | 3675 | 3680 | 3675 | 3400 |
| 511 | 20230727 | 102100 | 1286660180 | 3675 | 3660 | 3675 | 3660 | 6038 |
| 512 | 20230727 | 102000 | 1264516360 | 3660 | 3660 | 3665 | 3660 | 1952 |
| 513 | 20230727 | 101900 | 1257372030 | 3665 | 3660 | 3665 | 3660 | 2309 |
| 514 | 20230727 | 101800 | 1248915590 | 3660 | 3665 | 3665 | 3660 | 1153 |
| 515 | 20230727 | 101700 | 1244695060 | 3665 | 3660 | 3665 | 3655 | 1058 |
| 516 | 20230727 | 101600 | 1240823240 | 3665 | 3665 | 3670 | 3665 | 1575 |
| 517 | 20230727 | 101500 | 1235047865 | 3670 | 3675 | 3675 | 3670 | 311 |
| 518 | 20230727 | 101400 | 1233905495 | 3675 | 3670 | 3675 | 3670 | 2642 |
| 519 | 20230727 | 101300 | 1224197610 | 3675 | 3675 | 3675 | 3675 | 2200 |
| 520 | 20230727 | 101200 | 1216112610 | 3675 | 3645 | 3675 | 3645 | 14190 |
| 521 | 20230727 | 101100 | 1164082995 | 3645 | 3645 | 3655 | 3645 | 3394 |
| 522 | 20230727 | 101000 | 1151681835 | 3645 | 3650 | 3650 | 3645 | 785 |
| 523 | 20230727 | 100900 | 1148820005 | 3650 | 3650 | 3650 | 3650 | 980 |
| 524 | 20230727 | 100800 | 1145243005 | 3650 | 3650 | 3660 | 3650 | 4342 |
| 525 | 20230727 | 100700 | 1129375935 | 3650 | 3650 | 3650 | 3650 | 878 |
| 526 | 20230727 | 100600 | 1126171235 | 3650 | 3650 | 3650 | 3650 | 30 |
| 527 | 20230727 | 100500 | 1126061735 | 3650 | 3655 | 3655 | 3650 | 186 |
| 528 | 20230727 | 100400 | 1125382215 | 3650 | 3655 | 3655 | 3650 | 200 |
| 529 | 20230727 | 100300 | 1124651715 | 3635 | 3650 | 3655 | 3635 | 3429 |
| 530 | 20230727 | 100200 | 1112126530 | 3650 | 3650 | 3650 | 3635 | 1177 |
| 531 | 20230727 | 100100 | 1107831970 | 3645 | 3645 | 3645 | 3640 | 710 |
| 532 | 20230727 | 100000 | 1105244070 | 3650 | 3650 | 3650 | 3650 | 3551 |
| 533 | 20230727 | 095900 | 1092282920 | 3650 | 3645 | 3650 | 3645 | 207 |
| 534 | 20230727 | 095800 | 1091528400 | 3645 | 3650 | 3650 | 3645 | 1979 |
| 535 | 20230727 | 095700 | 1084314910 | 3650 | 3650 | 3650 | 3650 | 1338 |
| 536 | 20230727 | 095600 | 1079431210 | 3650 | 3640 | 3650 | 3640 | 3401 |
| 537 | 20230727 | 095500 | 1067021370 | 3640 | 3635 | 3640 | 3635 | 1333 |
| 538 | 20230727 | 095400 | 1062169790 | 3640 | 3635 | 3640 | 3635 | 243 |
| 539 | 20230727 | 095300 | 1061285760 | 3640 | 3640 | 3640 | 3640 | 70 |
| 540 | 20230727 | 095200 | 1061030960 | 3645 | 3645 | 3645 | 3645 | 3 |
| 541 | 20230727 | 095100 | 1061020025 | 3645 | 3635 | 3645 | 3635 | 482 |
| 542 | 20230727 | 095000 | 1059263435 | 3645 | 3635 | 3645 | 3630 | 3559 |
| 543 | 20230727 | 094900 | 1046337810 | 3635 | 3625 | 3635 | 3625 | 2933 |
| 544 | 20230727 | 094800 | 1035705665 | 3625 | 3645 | 3645 | 3625 | 10241 |
| 545 | 20230727 | 094700 | 998487100 | 3645 | 3640 | 3645 | 3640 | 1562 |
| 546 | 20230727 | 094600 | 992794115 | 3645 | 3645 | 3645 | 3640 | 293 |
| 547 | 20230727 | 094500 | 991727410 | 3645 | 3635 | 3645 | 3635 | 2275 |
| 548 | 20230727 | 094400 | 983447150 | 3635 | 3635 | 3640 | 3635 | 245 |
| 549 | 20230727 | 094300 | 982556060 | 3640 | 3640 | 3640 | 3640 | 245 |
| 550 | 20230727 | 094200 | 981664260 | 3640 | 3640 | 3645 | 3640 | 267 |
| 551 | 20230727 | 094100 | 980691130 | 3645 | 3640 | 3645 | 3640 | 58 |
| 552 | 20230727 | 094000 | 980479830 | 3645 | 3635 | 3645 | 3630 | 6272 |
| 553 | 20230727 | 093900 | 957707455 | 3635 | 3645 | 3650 | 3635 | 5945 |
| 554 | 20230727 | 093800 | 936080300 | 3645 | 3645 | 3645 | 3645 | 50 |
| 555 | 20230727 | 093700 | 935898050 | 3645 | 3645 | 3645 | 3645 | 337 |
| 556 | 20230727 | 093600 | 934669685 | 3645 | 3645 | 3645 | 3640 | 1018 |
| 557 | 20230727 | 093500 | 930961880 | 3645 | 3640 | 3645 | 3635 | 1023 |
| 558 | 20230727 | 093400 | 927233195 | 3635 | 3640 | 3640 | 3635 | 2075 |
| 559 | 20230727 | 093300 | 919680200 | 3635 | 3640 | 3645 | 3635 | 3680 |
| 560 | 20230727 | 093200 | 906287195 | 3640 | 3650 | 3650 | 3640 | 5945 |
| 561 | 20230727 | 093100 | 884600945 | 3650 | 3655 | 3655 | 3650 | 3008 |
| 562 | 20230727 | 093000 | 873621475 | 3650 | 3655 | 3655 | 3650 | 1866 |
| 563 | 20230727 | 092900 | 866809575 | 3650 | 3660 | 3660 | 3650 | 15392 |
| 564 | 20230727 | 092800 | 810563185 | 3670 | 3660 | 3670 | 3650 | 13988 |
| 565 | 20230727 | 092700 | 759305750 | 3650 | 3650 | 3655 | 3650 | 2926 |
| 566 | 20230727 | 092600 | 748614700 | 3640 | 3640 | 3640 | 3635 | 1000 |
| 567 | 20230727 | 092500 | 744977915 | 3635 | 3635 | 3645 | 3630 | 5147 |
| 568 | 20230727 | 092400 | 726273285 | 3635 | 3660 | 3660 | 3635 | 8519 |
| 569 | 20230727 | 092300 | 695214655 | 3650 | 3665 | 3665 | 3650 | 3717 |
| 570 | 20230727 | 092200 | 681627330 | 3660 | 3655 | 3670 | 3655 | 8349 |
| 571 | 20230727 | 092100 | 651055910 | 3655 | 3660 | 3665 | 3655 | 7511 |
| 572 | 20230727 | 092000 | 623540550 | 3665 | 3640 | 3665 | 3640 | 19596 |
| 573 | 20230727 | 091900 | 551962265 | 3640 | 3630 | 3640 | 3625 | 2834 |
| 574 | 20230727 | 091800 | 541656990 | 3630 | 3630 | 3645 | 3625 | 3029 |
| 575 | 20230727 | 091700 | 530645815 | 3630 | 3630 | 3640 | 3625 | 829 |
| 576 | 20230727 | 091600 | 527635270 | 3645 | 3635 | 3645 | 3630 | 3032 |
| 577 | 20230727 | 091500 | 516606355 | 3640 | 3645 | 3650 | 3635 | 6813 |
| 578 | 20230727 | 091400 | 491800370 | 3640 | 3630 | 3640 | 3630 | 753 |
| 579 | 20230727 | 091300 | 489064960 | 3630 | 3640 | 3640 | 3630 | 1598 |
| 580 | 20230727 | 091200 | 483251000 | 3640 | 3635 | 3640 | 3630 | 6027 |
| 581 | 20230727 | 091100 | 461342780 | 3635 | 3625 | 3645 | 3625 | 11650 |
| 582 | 20230727 | 091000 | 418982660 | 3620 | 3610 | 3620 | 3610 | 2550 |
| 583 | 20230727 | 090900 | 409758045 | 3610 | 3605 | 3620 | 3605 | 5835 |
| 584 | 20230727 | 090800 | 388689500 | 3605 | 3615 | 3615 | 3605 | 4358 |
| 585 | 20230727 | 090700 | 372957560 | 3620 | 3635 | 3635 | 3615 | 4412 |
| 586 | 20230727 | 090600 | 356969665 | 3635 | 3630 | 3645 | 3610 | 13945 |
| 587 | 20230727 | 090500 | 306290540 | 3630 | 3610 | 3630 | 3610 | 2584 |
| 588 | 20230727 | 090400 | 296929980 | 3610 | 3635 | 3640 | 3610 | 11823 |
| 589 | 20230727 | 090300 | 254018605 | 3640 | 3630 | 3640 | 3620 | 12026 |
| 590 | 20230727 | 090200 | 210314685 | 3625 | 3600 | 3645 | 3600 | 7687 |
| 591 | 20230727 | 090100 | 182395980 | 3630 | 3585 | 3630 | 3585 | 16045 |
| 592 | 20230727 | 090000 | 124414535 | 3590 | 3525 | 3605 | 3525 | 35221 |